S&P 500
2072.83
+5.80 +0.28%
Dow Indu
17827.75
+12.81 +0.07%
Nasdaq
4787.80
+29.55 +0.62%
Crude Oil
72.68
-0.80 -1.09%
Gold
1196.000
+0.050 0.00%
Euro
1.248500
-0.001695 -0.14%
US Dollar
87.770
+0.095 +0.12%
Weak

FREE Black Friday Webinar. Professional Traders Reveal:

Bill Costarides - A Better Way To Trade
Andrew Keene - The Best Candlestick Patterns For Improved Trading Profitability
John Seville - High Probability Breakout Trades Using Free Online Stock Screeners
Price Headley - Trade the Best Trends Across Multiple Time Frames
Hubert Senters - Trading Bonds In The Market
Click Here To Register
Chicago Board of Trade (CBOT)Grains and Oilseeds › WHEAT (ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.Z14.EDec 2014 (E)551.25563.00550.75562.00+10.50+1.87%set 14:37
ZW.H15.EMar 2015 (E)558.50565.50555.50562.75+5.00+0.89%set 14:37
ZW.K15.EMay 2015 (E)564.75571.75562.00569.25+4.50+0.79%set 14:37
ZW.N15.EJul 2015 (E)569.75577.00567.00574.50+4.50+0.79%set 14:37
ZW.U15.ESep 2015 (E)581.50583.50575.00581.75+4.00+0.69%set 14:37
ZW.Z15.EDec 2015 (E)591.00595.50585.75592.75+3.25+0.55%set 14:37
ZW.H16.EMar 2016 (E)593.50594.50593.50602.50+3.25+0.54%set 14:37
ZW.K16.EMay 2016 (E)586.0586.0586.0604.0+1.5+0.25%set 14:37
ZW.N16.EJul 2016 (E)581.00587.50580.75596.75+1.25+0.21%set 14:37
ZW.U16.ESep 2016 (E)603.75603.75603.75603.75+1.25+0.21%set 14:37
ZW.Z16.EDec 2016 (E)575.00575.00575.00611.75+1.00+0.16%set 14:37
ZW.H17.EMar 2017 (E)616.75616.75616.75616.75+1.00+0.16%set 14:37
ZW.K17.EMay 2017 (E)600600600618+1+0.16%set 14:37
ZW.N17.EJul 2017 (E)648.50648.50615.75+1.00+0.16%set 14:37
ZW.Z14:Z16.EDec 2014/Dec 2016 Spread-49.75-49.75-49.75-49.75+9.500.00%set 15:27
ZW.Z14:Z15.EDec 2014/Dec 2015 Spread-38.00-31.50-38.00-30.75+7.250.00%set 15:27
ZW.Z14:ZC.Z14.EDec 2014/ZC Spread179.00183.75178.00183.75+6.50+3.51%set 15:27
ZW.Z14:U16.EDec 2014/Sep 2016 Spread-41.75-41.75-41.75-41.75+9.250.00%set 15:27
ZW.Z14:H15.EDec 2014/Mar 2015 Spread-6.50-0.25-7.00-0.75+5.500.00%set 15:28
ZW.Z14:N16.EDec 2014/Jul 2016 Spread-63.00-63.00-63.00-34.75+9.250.00%set 15:27
ZW.Z14:N15.EDec 2014/Jul 2015 Spread-18.75-13.25-19.00-12.50+6.000.00%set 15:28
ZW.Z14:K17.EDec 2014/May 2017 Spread-56.0-56.0-56.0-56.0+9.50.00%set 15:28
ZW.Z14:K16.EDec 2014/May 2016 Spread-42-42-42-42+90.00%set 15:27
ZW.Z14:K15.EDec 2014/May 2015 Spread-13.75-8.25-13.75-7.25+6.000.00%set 15:27
ZW.Z14:H17.EDec 2014/Mar 2017 Spread-54.75-54.75-54.75-54.7500.00%set 15:27
ZW.Z14:U15.EDec 2014/Sep 2015 Spread-25.25-21.00-25.25-19.75+6.500.00%set 15:27
ZW.Z14:H16.EDec 2014/Mar 2016 Spread-48.25-48.25-49.50-40.50+7.250.00%set 15:27
ZW.Z14:N17.EDec 2014/Jul 2017 Spread-53.75-53.75-53.75-53.75+9.500.00%set 15:28
ZW.H15:H16.EMar 2015/Mar 2016 Spread-39.75-39.75-39.75-39.75+1.750.00%set 15:27
ZW.H15:H17.EMar 2015/Mar 2017 Spread-54-54-54-5400.00%set 15:27
ZW.H15:K15.EMar 2015/May 2015 Spread-6.75-6.25-7.00-6.50+0.500.00%set 15:28
ZW.H15:K16.EMar 2015/May 2016 Spread-41.25-41.25-41.25-41.25+3.500.00%set 15:27
ZW.H15:K17.EMar 2015/May 2017 Spread-55.25-55.25-55.25-55.25+4.000.00%set 15:27
ZW.H15:N15.EMar 2015/Jul 2015 Spread-11.75-11.25-12.00-11.75+0.500.00%set 15:27
ZW.H15:N16.EMar 2015/Jul 2016 Spread-34.00-34.00-34.00-34.00+3.750.00%set 15:27
ZW.H15:ZC.H15.EMar 2015/ZC Spread171.50174.75167.00171.25+0.75+0.44%set 15:27
ZW.H15:N17.EMar 2015/Jul 2017 Spread-53-53-53-53+40.00%set 15:27
ZW.H15:U15.EMar 2015/Sep 2015 Spread-19.50-18.75-19.50-19.00+1.000.00%set 15:27
ZW.H15:U16.EMar 2015/Sep 2016 Spread-41.00-41.00-41.00-41.00+3.750.00%set 15:28
ZW.H15:Z15.EMar 2015/Dec 2015 Spread-30.50-29.50-30.50-30.00+1.750.00%set 15:27
ZW.H15:Z16.EMar 2015/Dec 2016 Spread-49-49-49-49+40.00%set 15:28
ZW.K15:U15.EMay 2015/Sep 2015 Spread-12.75-12.50-13.00-12.50+0.500.00%set 15:27
ZW.K15:H16.EMay 2015/Mar 2016 Spread-46.25-46.25-46.25-33.25+1.250.00%set 15:27
ZW.K15:N15.EMay 2015/Jul 2015 Spread-5.00-4.75-5.25-5.250.000.00%set 15:28
ZW.K15:N16.EMay 2015/Jul 2016 Spread-45.00-45.00-45.00-27.50+3.250.00%set 15:27
ZW.K15:N17.EMay 2015/Jul 2017 Spread-46.5-46.5-46.5-46.5+3.50.00%set 15:27
ZW.K15:U16.EMay 2015/Sep 2016 Spread-34.50-34.50-34.50-34.50+3.250.00%set 15:27
ZW.K15:Z15.EMay 2015/Dec 2015 Spread-23.00-23.00-23.75-23.50+1.250.00%set 15:27
ZW.K15:Z16.EMay 2015/Dec 2016 Spread-42.5-42.5-42.5-42.5+3.50.00%set 15:28
ZW.K15:ZC.K15.EMay 2015/ZC Spread170.75171.00167.25169.000.000.00%set 15:27
ZW.K15:H17.EMay 2015/Mar 2017 Spread-47.5-47.5-47.5-47.500.00%set 15:28
ZW.K15:K17.EMay 2015/May 2017 Spread-48.75-48.75-48.75-48.75+3.500.00%set 15:28
ZW.K15:K16.EMay 2015/May 2016 Spread-34.75-34.75-34.75-34.75+3.000.00%set 15:27
ZW.N15:U16.EJul 2015/Sep 2016 Spread-29.25-29.25-29.25-29.25+3.250.00%set 15:27
ZW.N15:N17.EJul 2015/Jul 2017 Spread-41.25-41.25-41.25-41.25+3.500.00%set 15:27
ZW.N15:H17.EJul 2015/Mar 2017 Spread-42.25-42.25-42.25-42.2500.00%set 15:27
ZW.N15:ZC.N15.EJul 2015/ZC Spread168.50170.25164.25167.50+0.50+0.29%set 15:27
ZW.N15:Z16.EJul 2015/Dec 2016 Spread-37.25-37.25-37.25-37.25+3.500.00%set 15:27
ZW.N15:Z15.EJul 2015/Dec 2015 Spread-19.50-18.00-19.50-18.25+1.250.00%set 15:27
ZW.N15:H16.EJul 2015/Mar 2016 Spread-32.25-32.25-28.00+1.250.00%set 15:27
ZW.N15:U15.EJul 2015/Sep 2015 Spread-7.75-7.50-8.00-7.25+0.500.00%set 15:27
ZW.N15:K16.EJul 2015/May 2016 Spread-14.0-14.0-14.0-29.5+3.00.00%set 15:27
ZW.N15:N16.EJul 2015/Jul 2016 Spread-27.00-20.25-27.00-22.25+3.250.00%set 15:27
ZW.N15:K17.EJul 2015/May 2017 Spread-43.5-43.5-43.5-43.5+3.50.00%set 15:28
ZW.U15:K16.ESep 2015/May 2016 Spread-22.25-22.25-22.25-22.25+2.500.00%set 15:27
ZW.U15:ZC.U15.ESep 2015/ZC Spread169.25169.25169.25169.25+0.25+0.15%set 15:28
ZW.U15:Z16.ESep 2015/Dec 2016 Spread-30-30-30-30+30.00%set 15:27
ZW.U15:Z15.ESep 2015/Dec 2015 Spread-11.25-10.50-11.25-11.00+0.750.00%set 15:27
ZW.U15:U16.ESep 2015/Sep 2016 Spread-22.00-22.00-22.00-22.00+2.750.00%set 15:27
ZW.U15:K17.ESep 2015/May 2017 Spread-36.25-36.25-36.25-36.25+3.000.00%set 15:28
ZW.U15:H17.ESep 2015/Mar 2017 Spread-35-35-35-3500.00%set 15:28
ZW.U15:N16.ESep 2015/Jul 2016 Spread1.8191.8921.819-15.000+2.7500.00%set 15:27
ZW.U15:H16.ESep 2015/Mar 2016 Spread-21.25-21.25-20.75+0.750.00%set 15:27
ZW.U15:N17.ESep 2015/Jul 2017 Spread-34-34-34-34+30.00%set 15:28
ZW.Z15:U16.EDec 2015/Sep 2016 Spread-11-11-11-11+20.00%set 15:28
ZW.Z15:N17.EDec 2015/Jul 2017 Spread-23.00-23.00-23.00-23.00+2.250.00%set 15:28
ZW.Z15:N16.EDec 2015/Jul 2016 Spread-8-8-4+20.00%set 15:27
ZW.Z15:K17.EDec 2015/May 2017 Spread-25.25-25.25-25.25-25.25+2.250.00%set 15:27
ZW.Z15:H17.EDec 2015/Mar 2017 Spread-24-24-24-2400.00%set 15:27
ZW.Z15:ZC.Z15.EDec 2015/ZC Spread172.50172.50172.25-0.75-0.43%set 15:28
ZW.Z15:H16.EDec 2015/Mar 2016 Spread-8.75-8.75-10.00-9.750.000.00%set 15:27
ZW.Z15:Z16.EDec 2015/Dec 2016 Spread-19.00-19.00-19.00-19.00+2.250.00%set 15:28
ZW.Z15:K16.EDec 2015/May 2016 Spread-4.00-4.00-7.75-11.25+1.750.00%set 15:27
ZW.H16:U16.EMar 2016/Sep 2016 Spread-1.25-1.25-1.25-1.2500.00%set 15:27
ZW.H16:N16.EMar 2016/Jul 2016 Spread10.0010.0010.005.75+2.00+34.78%set 15:27
ZW.H16:H17.EMar 2016/Mar 2017 Spread-14.25-14.25-14.25-14.25+2.250.00%set 15:27
ZW.H16:K16.EMar 2016/May 2016 Spread-2.75-2.75-3.00-1.50+1.750.00%set 15:27
ZW.H16:K17.EMar 2016/May 2017 Spread-15.50-15.50-15.50-15.50+2.250.00%set 15:27
ZW.H16:Z16.EMar 2016/Dec 2016 Spread-9.25-9.25-9.25-9.25+2.250.00%set 15:27
ZW.H16:ZC.H16.EMar 2016/ZC Spread173.75173.75173.75173.7500.00%set 15:28
ZW.H16:N17.EMar 2016/Jul 2017 Spread-13.25-13.25-13.25-13.25+2.250.00%set 15:27
ZW.K16:Z16.EMay 2016/Dec 2016 Spread-7.75-7.75-7.75-7.75+0.500.00%set 15:27
ZW.K16:ZC.K16.EMay 2016/ZC Spread169.00169.00169.00169.00-1.25-0.74%set 15:28
ZW.K16:N17.EMay 2016/Jul 2017 Spread-11.75-11.75-11.75-11.75+0.500.00%set 15:28
ZW.K16:H17.EMay 2016/Mar 2017 Spread-12.75-12.75-12.75-12.75+0.500.00%set 15:27
ZW.K16:K17.EMay 2016/May 2017 Spread-14.0-14.0-14.0-14.0+0.50.00%set 15:28
ZW.K16:N16.EMay 2016/Jul 2016 Spread7.7512.007.25+0.25+2.86%set 15:27
ZW.K16:U16.EMay 2016/Sep 2016 Spread0.250.250.250.25+0.50+200.00%set 15:28
ZW.N16:ZC.N16.EJul 2016/ZC Spread157.0157.0157.0157.0-1.5-0.96%set 15:28
ZW.N16:H17.EJul 2016/Mar 2017 Spread-20.00-20.00-20.00-20.00+0.250.00%set 15:27
ZW.N16:N17.EJul 2016/Jul 2017 Spread-19.00-19.00-19.00-19.00+0.250.00%set 15:27
ZW.N16:U16.EJul 2016/Sep 2016 Spread-7-7-7-700.00%set 15:28
ZW.N16:Z16.EJul 2016/Dec 2016 Spread-13.00-13.00-13.00-15.00+0.250.00%set 15:28
ZW.N16:K17.EJul 2016/May 2017 Spread-21.25-21.25-21.25-21.25+0.250.00%set 15:27
ZW.U16:ZC.U16.ESep 2016/ZC Spread171.5171.5171.5171.5-2.5-1.46%set 15:28
ZW.U16:K17.ESep 2016/May 2017 Spread-14.25-14.25-14.25-14.25+0.250.00%set 15:27
ZW.U16:H17.ESep 2016/Mar 2017 Spread-13.00-13.00-13.00-13.00+0.250.00%set 15:27
ZW.U16:N17.ESep 2016/Jul 2017 Spread-12.00-12.00-12.00-12.00+0.250.00%set 15:27
ZW.U16:Z16.ESep 2016/Dec 2016 Spread-8.00-8.00-8.00-8.00+0.250.00%set 15:28
ZW.Z16:K17.EDec 2016/May 2017 Spread-6.25-6.25-6.25-6.250.000.00%set 15:28
ZW.Z16:H17.EDec 2016/Mar 2017 Spread-5-5-5-500.00%set 15:28
ZW.Z16:N17.EDec 2016/Jul 2017 Spread-4-4-4-400.00%set 15:28
ZW.H17:K17.EMar 2017/May 2017 Spread-1.25-1.25-1.25-1.250.000.00%set 15:27
ZW.H17:N17.EMar 2017/Jul 2017 Spread111100.00%set 15:28
ZW.K17:N17.EMay 2017/Jul 2017 Spread2.252.252.252.250.000.00%set 15:28
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.
INO.com on Facebook INO.com MarketClub on Twitter INO.com on Google+ INO.com YouTube

© Copyright INO.com, Inc. All Rights Reserved.